Radcom

RDCM
🏛️ usa →
13.95
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.02 8.06 7.96 8.06 0.0M
2023-12-28 8.00 8.09 7.97 8.01 0.0M
2023-12-27 8.01 8.14 7.89 8.08 0.0M
2023-12-26 8.05 8.18 8.05 8.10 0.0M
2023-12-22 7.93 8.05 7.88 8.05 0.0M
2023-12-21 8.00 8.00 7.97 7.97 0.0M
2023-12-20 7.97 8.01 7.88 7.99 0.0M
2023-12-19 8.00 8.03 7.91 7.96 0.0M
2023-12-18 7.98 8.00 7.90 7.98 0.0M
2023-12-15 7.96 7.99 7.94 7.97 0.0M
2023-12-14 7.96 8.02 7.86 7.97 0.0M
2023-12-13 7.99 8.01 7.98 7.98 0.0M
2023-12-12 8.00 8.01 7.96 8.01 0.0M
2023-12-11 7.98 8.13 7.92 8.13 0.0M
2023-12-08 7.96 7.96 7.96 7.96 0.0M
2023-12-07 7.89 7.99 7.89 7.97 0.0M
2023-12-06 7.98 8.05 7.98 8.02 0.0M
2023-12-05 7.95 8.07 7.88 8.03 0.0M
2023-12-04 7.91 8.08 7.91 8.00 0.0M
2023-12-01 7.81 8.09 7.77 8.09 0.0M
2023-11-30 7.87 7.87 7.77 7.87 0.0M
2023-11-29 7.91 8.00 7.91 8.00 0.0M
2023-11-28 8.01 8.01 7.90 7.91 0.0M
2023-11-27 8.10 8.20 7.97 7.97 0.0M
2023-11-24 7.91 8.26 7.91 8.26 0.0M
2023-11-22 7.81 8.06 7.69 8.06 0.0M
2023-11-21 7.73 7.93 7.68 7.85 0.0M
2023-11-20 7.65 7.86 7.63 7.86 0.0M
2023-11-17 7.86 7.88 7.69 7.83 0.0M
2023-11-16 7.90 7.93 7.86 7.86 0.0M
2023-11-15 7.99 7.99 7.90 7.94 0.0M
2023-11-14 7.87 8.00 7.86 8.00 0.0M
2023-11-13 8.07 8.07 7.90 8.00 0.0M
2023-11-10 8.00 8.10 7.96 8.10 0.0M
2023-11-09 7.97 8.10 7.95 7.99 0.0M
2023-11-08 7.60 8.30 7.60 8.20 0.1M
2023-11-07 7.74 7.74 7.53 7.58 0.0M
2023-11-06 7.80 7.87 7.66 7.67 0.0M
2023-11-03 7.65 7.83 7.52 7.71 0.0M
2023-11-02 7.74 7.75 7.65 7.66 0.0M
2023-11-01 7.90 7.97 7.55 7.80 0.0M
2023-10-31 7.88 7.89 7.71 7.89 0.0M
2023-10-30 7.90 7.90 7.80 7.80 0.0M
2023-10-27 8.05 8.05 7.99 7.99 0.0M
2023-10-26 8.03 8.03 7.93 7.99 0.0M
2023-10-25 7.90 8.00 7.87 8.00 0.0M
2023-10-24 7.96 7.96 7.87 7.94 0.0M
2023-10-23 8.02 8.05 7.86 7.87 0.0M
2023-10-20 8.38 8.38 8.15 8.23 0.0M
2023-10-19 8.74 8.74 8.48 8.48 0.0M
2023-10-18 8.40 8.45 8.40 8.43 0.0M
2023-10-17 8.15 8.40 8.15 8.37 0.0M
2023-10-16 8.43 8.43 8.22 8.37 0.0M
2023-10-13 8.25 8.47 8.25 8.40 0.0M
2023-10-12 8.33 8.41 8.33 8.41 0.0M
2023-10-11 8.26 8.26 8.26 8.26 0.0M
2023-10-10 8.37 8.37 8.21 8.21 0.0M
2023-10-09 8.46 8.50 8.37 8.38 0.0M
2023-10-06 8.61 8.61 8.61 8.61 0.0M
2023-10-05 8.51 8.60 8.51 8.59 0.0M
2023-10-04 8.65 8.65 8.51 8.59 0.0M
2023-10-03 8.69 8.70 8.62 8.69 0.0M
2023-10-02 8.60 8.70 8.60 8.66 0.0M
2023-09-29 8.70 8.70 8.69 8.69 0.0M
2023-09-28 8.81 8.81 8.59 8.69 0.0M
2023-09-27 8.82 8.82 8.58 8.65 0.0M
2023-09-26 8.83 8.84 8.62 8.64 0.0M
2023-09-25 8.86 8.86 8.80 8.80 0.0M
2023-09-22 8.96 9.00 8.80 8.82 0.0M
2023-09-21 8.80 9.07 8.80 9.04 0.0M
2023-09-20 8.81 9.19 8.81 9.07 0.0M
2023-09-19 9.14 9.14 8.97 8.97 0.0M
2023-09-18 8.84 9.20 8.80 9.19 0.0M
2023-09-15 8.78 9.09 8.73 8.83 0.0M
2023-09-14 8.75 8.75 8.72 8.75 0.0M
2023-09-13 8.60 8.80 8.57 8.70 0.0M
2023-09-12 8.50 8.71 8.40 8.55 0.0M
2023-09-11 8.85 8.86 8.37 8.54 0.0M
2023-09-08 8.85 8.88 8.67 8.69 0.0M
2023-09-07 8.95 8.99 8.63 8.88 0.0M
2023-09-06 8.81 8.85 8.71 8.76 0.0M
2023-09-05 8.86 8.98 8.86 8.97 0.0M
2023-09-01 8.97 9.16 8.97 8.97 0.0M
2023-08-31 8.99 9.16 8.90 9.09 0.0M
2023-08-30 8.81 9.06 8.56 8.99 0.0M
2023-08-29 8.98 9.00 8.86 8.86 0.0M
2023-08-28 8.99 8.99 8.98 8.98 0.0M
2023-08-25 9.00 9.00 8.93 8.96 0.0M
2023-08-24 8.95 9.05 8.92 8.92 0.0M
2023-08-23 8.98 9.00 8.98 9.00 0.0M
2023-08-22 9.00 9.06 8.95 8.98 0.0M
2023-08-21 9.01 9.14 8.99 9.00 0.0M
2023-08-18 9.17 9.48 9.16 9.16 0.0M
2023-08-17 9.31 9.31 9.16 9.16 0.0M
2023-08-16 9.39 9.46 9.30 9.40 0.0M
2023-08-15 9.35 9.40 9.30 9.34 0.0M
2023-08-14 9.31 9.44 9.20 9.42 0.0M
2023-08-11 9.37 9.40 9.35 9.35 0.0M
2023-08-10 9.34 9.45 9.20 9.45 0.0M
2023-08-09 9.54 9.54 9.37 9.50 0.0M
2023-08-08 9.40 9.40 9.19 9.38 0.0M
2023-08-07 9.54 9.54 9.39 9.47 0.0M
2023-08-04 9.47 9.67 9.35 9.60 0.0M
2023-08-03 9.56 9.89 9.40 9.56 0.0M
2023-08-02 9.99 10.00 9.76 9.90 0.0M
2023-08-01 9.65 9.79 9.60 9.71 0.0M
2023-07-31 9.51 9.99 9.51 9.73 0.0M
2023-07-28 9.58 9.70 9.58 9.70 0.0M
2023-07-27 9.51 9.66 9.42 9.58 0.0M
2023-07-26 9.45 9.66 9.41 9.66 0.0M
2023-07-25 9.32 9.42 9.17 9.32 0.0M
2023-07-24 9.70 9.70 9.36 9.40 0.0M
2023-07-21 9.70 9.75 9.70 9.71 0.0M
2023-07-20 9.90 9.90 9.69 9.71 0.0M
2023-07-19 9.80 9.86 9.68 9.77 0.0M
2023-07-18 9.81 9.97 9.68 9.72 0.0M
2023-07-17 10.20 10.20 9.88 9.90 0.0M
2023-07-14 10.61 10.66 10.20 10.39 0.0M
2023-07-13 10.94 10.94 10.35 10.66 0.0M
2023-07-12 9.90 10.44 9.90 10.41 0.0M
2023-07-11 9.77 9.90 9.77 9.90 0.0M
2023-07-10 9.89 9.90 9.68 9.81 0.0M
2023-07-07 9.33 9.79 9.33 9.68 0.0M
2023-07-06 9.59 9.59 9.33 9.58 0.0M
2023-07-05 9.42 9.43 9.35 9.35 0.0M
2023-07-03 9.13 9.68 9.13 9.36 0.0M
2023-06-30 9.37 9.46 9.25 9.46 0.0M
2023-06-29 9.35 9.37 9.35 9.37 0.0M
2023-06-28 9.24 9.38 9.24 9.38 0.0M
2023-06-27 9.26 9.34 9.09 9.25 0.0M
2023-06-26 9.25 9.37 9.20 9.37 0.0M
2023-06-23 9.39 9.39 9.25 9.25 0.0M
2023-06-22 9.38 9.38 9.25 9.25 0.0M
2023-06-21 9.25 9.40 9.17 9.40 0.0M
2023-06-20 9.27 9.45 9.21 9.34 0.0M
2023-06-16 9.29 9.45 9.13 9.13 0.0M
2023-06-15 9.26 9.48 9.22 9.25 0.0M
2023-06-14 9.28 9.35 9.25 9.25 0.0M
2023-06-13 9.27 9.30 9.25 9.27 0.0M
2023-06-12 9.20 9.36 9.20 9.33 0.0M
2023-06-09 9.44 9.48 9.21 9.48 0.0M
2023-06-08 9.43 9.43 9.21 9.39 0.0M
2023-06-07 9.51 9.52 9.14 9.50 0.0M
2023-06-06 9.55 9.68 9.46 9.68 0.0M
2023-06-05 9.75 9.75 9.42 9.63 0.0M
2023-06-02 9.53 9.79 9.53 9.78 0.0M
2023-06-01 9.58 9.67 9.40 9.55 0.0M
2023-05-31 9.65 9.65 9.43 9.60 0.0M
2023-05-30 9.72 9.72 9.50 9.69 0.0M
2023-05-26 9.70 9.75 9.50 9.75 0.0M
2023-05-25 9.45 9.88 9.42 9.76 0.0M
2023-05-24 9.37 9.59 9.37 9.44 0.0M
2023-05-23 9.68 9.68 9.49 9.49 0.0M
2023-05-22 9.66 9.69 9.40 9.61 0.0M
2023-05-19 9.86 10.20 9.67 9.79 0.0M
2023-05-18 9.72 10.10 9.70 9.98 0.1M
2023-05-17 9.57 9.75 9.50 9.74 0.0M
2023-05-16 9.85 9.90 9.50 9.50 0.0M
2023-05-15 9.73 9.87 9.72 9.72 0.0M
2023-05-12 9.71 9.95 9.71 9.83 0.0M
2023-05-11 9.78 10.21 9.36 9.75 0.0M
2023-05-10 9.70 10.33 9.70 10.08 0.0M
2023-05-09 9.44 9.65 9.29 9.65 0.0M
2023-05-08 9.32 9.48 9.32 9.48 0.0M
2023-05-05 9.51 9.51 9.51 9.51 0.0M
2023-05-04 9.32 9.42 9.30 9.34 0.0M
2023-05-03 9.30 9.40 9.21 9.37 0.0M
2023-05-02 9.30 9.32 9.21 9.29 0.0M
2023-05-01 9.16 9.30 9.12 9.30 0.0M
2023-04-28 9.40 9.40 9.28 9.28 0.0M
2023-04-27 9.28 9.49 9.28 9.40 0.0M
2023-04-26 9.22 9.35 9.21 9.28 0.0M
2023-04-25 9.28 9.40 9.26 9.40 0.0M
2023-04-24 9.50 9.56 9.39 9.40 0.0M
2023-04-21 9.49 9.55 9.47 9.50 0.0M
2023-04-20 9.41 9.58 9.41 9.58 0.0M
2023-04-19 9.79 9.79 9.60 9.62 0.0M
2023-04-18 9.80 9.88 9.80 9.88 0.0M
2023-04-17 9.98 9.98 9.60 9.60 0.0M
2023-04-14 9.62 9.85 9.62 9.85 0.0M
2023-04-13 9.75 9.75 9.72 9.74 0.0M
2023-04-12 9.60 9.78 9.60 9.73 0.0M
2023-04-11 9.80 9.83 9.60 9.76 0.0M
2023-04-10 9.95 9.95 9.61 9.75 0.0M
2023-04-06 9.86 10.00 9.86 10.00 0.0M
2023-04-05 9.85 10.00 9.85 10.00 0.0M
2023-04-04 9.73 9.81 9.73 9.81 0.0M
2023-04-03 9.65 9.65 9.65 9.65 0.0M
2023-03-31 9.89 10.10 9.80 10.08 0.0M
2023-03-30 9.79 10.05 9.78 10.05 0.0M
2023-03-29 9.93 10.10 9.93 10.01 0.0M
2023-03-28 9.68 10.12 9.68 10.10 0.0M
2023-03-27 9.52 9.88 9.50 9.88 0.0M
2023-03-24 9.51 10.16 9.51 9.61 0.0M
2023-03-23 9.65 9.95 9.48 9.95 0.0M
2023-03-22 9.62 10.00 9.50 9.78 0.0M
2023-03-21 9.97 10.26 9.53 9.53 0.0M
2023-03-20 10.40 10.40 10.01 10.03 0.0M
2023-03-17 9.82 10.40 9.73 10.40 0.0M
2023-03-16 9.87 9.92 9.62 9.62 0.0M
2023-03-15 9.51 10.10 9.37 9.62 0.0M
2023-03-14 9.64 9.74 9.51 9.64 0.0M
2023-03-13 9.90 9.90 9.54 9.62 0.0M
2023-03-10 9.96 9.98 9.93 9.96 0.0M
2023-03-09 10.01 10.04 9.91 9.96 0.0M
2023-03-08 9.97 10.15 9.81 10.05 0.0M
2023-03-07 10.06 10.07 9.86 9.98 0.0M
2023-03-06 10.21 10.21 10.05 10.09 0.0M
2023-03-03 10.25 10.25 10.06 10.20 0.0M
2023-03-02 10.19 10.27 10.19 10.25 0.0M
2023-03-01 10.35 10.39 10.30 10.35 0.0M
2023-02-28 10.40 10.41 10.33 10.40 0.0M
2023-02-27 10.30 10.45 10.27 10.38 0.0M
2023-02-24 10.24 10.35 10.24 10.35 0.0M
2023-02-23 10.30 10.33 10.18 10.33 0.0M
2023-02-22 10.26 10.35 10.25 10.31 0.0M
2023-02-21 10.26 10.35 10.18 10.35 0.0M
2023-02-17 10.21 10.38 10.20 10.35 0.0M
2023-02-16 10.33 10.41 10.20 10.40 0.0M
2023-02-15 10.51 10.51 10.32 10.40 0.0M
2023-02-14 10.39 10.60 10.38 10.42 0.0M
2023-02-13 10.54 10.59 10.18 10.52 0.0M
2023-02-10 10.34 10.84 10.26 10.60 0.1M
2023-02-09 10.45 10.62 10.02 10.30 0.0M
2023-02-08 10.77 10.77 10.01 10.50 0.1M
2023-02-07 10.52 10.60 10.35 10.37 0.0M
2023-02-06 10.68 10.82 10.51 10.51 0.0M
2023-02-03 10.50 11.50 10.45 10.92 0.0M
2023-02-02 10.47 10.98 10.38 10.60 0.0M
2023-02-01 10.33 10.50 10.33 10.48 0.0M
2023-01-31 10.53 10.53 10.33 10.50 0.0M
2023-01-30 10.61 10.67 10.53 10.59 0.0M
2023-01-27 10.84 10.84 10.67 10.69 0.0M
2023-01-26 10.72 10.85 10.70 10.80 0.0M
2023-01-25 10.73 10.84 10.67 10.84 0.0M
2023-01-24 10.79 10.90 10.65 10.83 0.0M
2023-01-23 10.89 11.15 10.85 10.90 0.0M
2023-01-20 11.10 11.20 10.93 11.04 0.0M
2023-01-19 10.79 11.22 10.54 11.02 0.0M
2023-01-18 10.93 11.00 10.74 10.80 0.0M
2023-01-17 11.00 11.28 10.52 10.95 0.0M
2023-01-13 11.33 11.33 11.07 11.07 0.0M
2023-01-12 11.25 11.35 11.16 11.32 0.0M
2023-01-11 11.00 11.50 11.00 11.26 0.1M
2023-01-10 11.28 11.28 10.94 11.09 0.0M
2023-01-09 10.71 11.28 10.71 11.08 0.0M
2023-01-06 10.58 10.88 10.45 10.79 0.0M
2023-01-05 10.64 10.64 10.40 10.58 0.0M
2023-01-04 10.35 10.50 10.20 10.50 0.0M
2023-01-03 10.59 10.59 10.21 10.43 0.0M